Stockholm - Delayed Quote
SEK
Investment AB Öresund (publ) (ORES.ST)
147.40
-1.40
(-0.94%)
At close: October 30 at 12:59:40 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
148.20
148.40
147.00
147.40
147.40
18,363
Oct 29, 2026
147.40
149.20
147.20
148.80
148.80
37,217
Oct 28, 2026
146.60
147.60
145.40
147.40
147.40
29,436
Oct 27, 2026
146.40
148.00
146.00
146.60
146.60
43,109
Oct 26, 2026
143.20
147.00
142.80
146.40
146.40
65,923
Oct 23, 2026
142.40
143.20
139.20
143.20
143.20
73,011
Oct 22, 2026
143.80
144.00
141.80
142.40
142.40
36,895
Oct 21, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
143.00
145.00
141.60
144.60
144.60
62,627
Oct 20, 2026
145.80
147.80
145.20
146.60
142.90
95,969
Oct 19, 2026
145.60
146.00
144.00
144.60
140.95
57,531
Oct 16, 2026
145.80
146.60
145.40
145.80
142.12
31,598
Oct 15, 2026
144.20
145.80
143.60
145.80
142.12
31,306
Oct 14, 2026
142.80
146.20
142.80
145.00
141.34
27,872
Oct 13, 2026
143.80
144.00
142.40
143.20
139.59
56,538
Oct 12, 2026
141.20
144.20
141.20
143.20
139.59
46,620
Oct 9, 2026
141.60
144.00
140.60
141.60
138.03
61,852
Oct 8, 2026
140.00
142.00
139.20
141.40
137.83
29,005
Oct 7, 2026
143.40
143.40
139.80
140.40
136.86
69,805
Oct 6, 2026
143.00
143.80
142.20
143.80
140.17
30,196
Oct 5, 2026
143.40
144.20
142.00
142.00
138.42
30,769
Oct 2, 2026
144.80
145.40
142.40
143.60
139.98
35,717
Oct 1, 2026
146.80
147.60
144.40
144.40
140.76
42,197
Sep 30, 2026
147.80
149.40
146.60
146.60
142.90
33,882
Sep 29, 2026
151.60
153.20
147.20
147.20
143.48
56,829
Sep 28, 2026
155.00
155.60
151.00
151.00
147.19
32,137
Sep 25, 2026
152.00
155.40
152.00
155.00
151.09
66,954
Sep 24, 2026
152.00
152.80
151.40
152.00
148.16
20,712
Sep 23, 2026
152.40
153.20
151.60
152.40
148.55
43,144
Sep 22, 2026
151.40
152.80
150.40
152.60
148.75
30,943
Sep 21, 2026
149.20
152.00
149.20
151.00
147.19
28,516
Sep 18, 2026
147.00
150.40
147.00
149.20
145.43
49,598
Sep 17, 2026
146.40
147.80
146.00
146.60
142.90
21,507
Sep 16, 2026
144.20
146.60
144.20
146.40
142.71
21,052
Sep 15, 2026
145.20
145.20
142.00
144.40
140.76
24,743
Sep 14, 2026
146.00
147.20
145.00
145.00
141.34
28,041
Sep 11, 2026
146.00
147.40
145.80
146.00
142.32
31,587
Sep 10, 2026
146.20
147.60
145.60
145.80
142.12
22,766
Sep 9, 2026
146.40
147.60
145.40
145.80
142.12
40,426
Sep 8, 2026
145.00
146.60
144.40
146.40
142.71
26,144
Sep 7, 2026
147.00
147.20
144.80
144.80
141.15
34,177
Sep 4, 2026
146.00
146.60
145.00
146.00
142.32
27,947
Sep 3, 2026
143.00
146.00
142.20
145.40
141.73
43,187
Sep 2, 2026
142.20
143.00
141.40
143.00
139.39
21,085
Sep 1, 2026
142.20
143.00
141.20
142.20
138.61
36,526
Aug 31, 2026
144.80
144.80
142.40
142.60
139.00
66,773
Aug 28, 2026
143.00
144.80
142.60
144.20
140.56
43,111
Aug 27, 2026
142.80
143.20
141.60
143.20
139.59
26,502
Aug 26, 2026
144.20
145.00
142.60
142.60
139.00
80,250
Aug 25, 2026
141.80
144.40
141.80
144.20
140.56
44,956
Aug 24, 2026
142.40
142.60
140.00
142.00
138.42
49,841
Aug 21, 2026
140.60
143.20
140.40
142.40
138.81
30,238
Aug 20, 2026
139.20
140.80
138.80
140.40
136.86
28,957
Aug 19, 2026
139.40
139.80
138.40
139.40
135.88
13,063
Aug 18, 2026
137.60
140.60
137.00
139.20
135.69
62,985
Aug 17, 2026
138.40
139.00
137.60
137.80
134.32
58,916
Aug 14, 2026
139.20
140.00
137.80
138.60
135.10
57,391
Aug 13, 2026
140.00
141.20
139.20
139.20
135.69
31,416
Aug 12, 2026
142.20
142.60
140.00
140.00
136.47
27,460
Aug 11, 2026
143.80
144.00
142.00
142.20
138.61
37,234
Aug 10, 2026
144.80
146.60
142.60
142.60
139.00
76,896
Aug 7, 2026
142.20
146.00
142.20
144.40
140.76
110,907
Aug 6, 2026
138.60
142.20
138.00
141.40
137.83
89,562
Aug 5, 2026
139.00
139.60
138.00
138.40
134.91
29,578
Aug 4, 2026
138.00
139.40
137.60
138.40
134.91
32,254
Aug 3, 2026
140.00
140.40
137.80
138.00
134.52
27,966
Jul 31, 2026
138.00
141.40
138.00
139.80
136.27
73,572
Jul 30, 2026
134.80
138.00
134.80
137.20
133.74
44,219
Jul 29, 2026
134.60
135.60
134.40
135.00
131.59
15,645
Jul 28, 2026
133.80
135.00
132.80
134.20
130.81
38,535
Jul 27, 2026
133.00
134.80
133.00
133.80
130.42
36,818
Jul 24, 2026
131.60
133.00
131.00
132.80
129.45
25,989
Jul 23, 2026
132.20
133.00
131.00
131.60
128.28
21,867
Jul 22, 2026
131.60
133.00
130.60
132.40
129.06
22,486
Jul 21, 2026
130.60
131.60
130.20
131.00
127.69
27,609
Jul 20, 2026
132.00
133.00
130.20
130.60
127.30
22,625
Jul 17, 2026
134.00
134.00
131.80
131.80
128.47
34,571
Jul 16, 2026
134.40
134.60
133.40
134.00
130.62
28,275
Jul 15, 2026
134.60
135.20
134.00
134.20
130.81
14,841
Jul 14, 2026
133.20
135.20
132.20
135.00
131.59
63,099
Jul 13, 2026
134.00
134.20
132.80
134.00
130.62
40,156
Jul 10, 2026
136.40
137.00
134.20
134.20
130.81
30,346
Jul 9, 2026
135.60
136.80
135.00
135.80
132.37
22,903
Jul 8, 2026
136.20
136.80
135.00
135.00
131.59
30,913
Jul 7, 2026
137.60
138.20
135.80
136.20
132.76
39,790
Jul 6, 2026
139.60
139.60
137.20
137.80
134.32
23,750
Jul 3, 2026
139.40
140.00
138.20
139.60
136.08
17,308
Jul 2, 2026
138.20
140.20
137.40
139.20
135.69
24,749
Jul 1, 2026
140.40
140.60
137.60
138.40
134.91
23,325
Jun 30, 2026
139.40
141.20
138.60
140.20
136.66
25,661
Jun 29, 2026
138.80
140.20
137.80
139.40
135.88
37,917
Jun 26, 2026
138.80
138.80
137.40
138.60
135.10
26,498
Jun 25, 2026
139.40
140.80
138.60
138.80
135.30
27,573
Jun 24, 2026
140.60
140.60
138.40
139.60
136.08
27,417
Jun 23, 2026
140.20
141.00
139.40
140.60
137.05
30,933
Jun 22, 2026
140.00
142.40
138.40
141.20
137.64
51,684
Jun 18, 2026
143.00
143.00
139.20
140.80
137.25
108,435
Jun 17, 2026
146.20
146.20
142.60
143.20
139.59
75,556
Jun 16, 2026
152.00
153.00
146.20
147.00
143.29
95,545
Jun 15, 2026
154.40
156.00
150.00
152.00
148.16
70,401
Jun 12, 2026
152.40
154.20
151.40
154.20
150.31
101,942
Jun 11, 2026
158.20
158.20
150.00
151.60
147.77
256,065
Jun 10, 2026
156.00
158.00
155.40
157.60
153.62
55,010
Jun 9, 2026
157.20
158.00
156.00
156.00
152.06
35,762
Jun 8, 2026
156.00
157.20
154.20
157.20
153.23
51,232
Jun 5, 2026
157.20
157.80
156.00
157.00
153.04
50,513
Jun 4, 2026
157.00
158.00
154.60
157.20
153.23
40,897
Jun 3, 2026
155.80
158.60
155.00
156.60
152.65
23,804
Jun 2, 2026
156.80
158.60
154.80
155.80
151.87
33,640
Jun 1, 2026
156.00
157.80
155.80
156.60
152.65
54,970
May 29, 2026
154.80
156.00
154.00
155.60
151.67
32,645
May 28, 2026
155.00
156.40
154.20
154.80
150.89
41,331
May 27, 2026
157.20
157.40
154.60
155.00
151.09
44,092
May 26, 2026
156.40
158.40
156.40
157.20
153.23
45,750
May 25, 2026
154.00
157.00
154.00
155.80
151.87
35,595
May 22, 2026
152.80
154.60
152.40
153.60
149.72
23,614
May 21, 2026
150.40
152.80
150.00
152.00
148.16
40,970
May 20, 2026
147.20
150.80
146.40
150.40
146.60
24,761
May 19, 2026
145.80
147.80
145.80
147.40
143.68
22,834
May 18, 2026
144.80
146.00
142.80
145.60
141.93
42,829
May 15, 2026
144.00
145.60
143.60
144.80
141.15
52,946
May 13, 2026
142.40
143.60
142.40
142.60
139.00
11,756
May 12, 2026
145.00
145.00
141.80
142.40
138.81
19,971
May 11, 2026
144.60
145.80
143.80
145.40
141.73
22,764
May 8, 2026
144.80
145.00
142.60
144.20
140.56
17,299
May 7, 2026
144.80
146.00
144.40
144.80
141.15
26,336
May 6, 2026
141.20
145.00
141.00
144.60
140.95
34,769
May 5, 2026
140.20
141.80
139.40
140.80
137.25
19,182
May 4, 2026
145.00
145.00
139.80
140.00
136.47
52,755
Apr 30, 2026
139.60
143.20
138.40
143.20
139.59
32,135
Apr 29, 2026
141.00
141.80
139.40
139.40
135.88
32,541
Apr 28, 2026
141.00
143.00
139.80
140.40
136.86
40,734
Apr 27, 2026
142.80
142.80
140.00
140.80
137.25
64,440
Apr 24, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
142.80
143.80
141.60
142.40
138.81
56,779
Apr 23, 2026
147.00
149.00
146.00
147.20
139.88
55,488
Apr 22, 2026
149.60
150.20
147.40
147.40
140.07
47,345
Apr 21, 2026
151.40
152.00
149.40
149.40
141.97
43,294
Apr 20, 2026
149.40
152.20
148.60
151.20
143.68
52,609
Apr 17, 2026
149.80
151.20
148.80
150.00
142.54
69,301
Apr 16, 2026
147.60
150.00
146.40
149.80
142.35
94,661
Apr 15, 2026
157.80
160.00
147.40
147.40
140.07
404,670
Apr 14, 2026
157.00
157.80
154.20
154.60
146.91
66,615
Apr 13, 2026
156.80
157.20
155.40
156.40
148.62
50,314
Apr 10, 2026
156.60
158.60
156.00
156.80
149.00
41,413
Apr 9, 2026
154.00
156.20
153.40
155.60
147.86
45,291
Apr 8, 2026
157.00
157.00
153.20
154.60
146.91
50,554
Apr 7, 2026
151.80
154.00
151.00
151.60
144.06
51,087
Apr 2, 2026
151.00
152.20
150.00
150.00
142.54
36,630
Apr 1, 2026
151.20
153.80
150.00
152.40
144.82
184,723
Mar 31, 2026
146.40
149.40
146.40
149.00
141.59
48,498
Mar 30, 2026
143.80
146.40
141.80
146.40
139.12
76,972
Mar 27, 2026
145.80
145.80
143.40
143.80
136.65
21,791
Mar 26, 2026
145.60
146.40
144.20
145.80
138.55
30,905
Mar 25, 2026
143.00
146.40
142.60
146.40
139.12
56,276
Mar 24, 2026
141.00
141.80
139.00
141.60
134.56
27,106
Mar 23, 2026
140.00
143.40
136.40
141.20
134.18
97,129
Mar 20, 2026
146.60
146.80
142.40
143.20
136.08
127,053
Mar 19, 2026
145.40
146.60
143.60
145.60
138.36
49,963
Mar 18, 2026
146.20
149.20
146.20
147.00
139.69
60,615
Mar 17, 2026
143.00
147.20
142.60
146.20
138.93
59,957
Mar 16, 2026
140.40
143.20
140.00
142.80
135.70
65,144
Mar 13, 2026
140.60
142.40
139.20
140.80
133.80
48,577
Mar 12, 2026
138.80
141.40
138.20
141.00
133.99
65,862
Mar 11, 2026
138.60
140.20
137.20
139.00
132.09
43,543
Mar 10, 2026
135.60
139.80
135.60
139.40
132.47
57,136
Mar 9, 2026
132.80
135.40
131.80
134.40
127.71
61,325
Mar 6, 2026
136.40
137.40
135.20
136.40
129.62
53,620
Mar 5, 2026
134.60
137.80
134.00
136.00
129.24
38,795
Mar 4, 2026
132.40
135.60
132.20
134.60
127.90
98,508
Mar 3, 2026
138.00
138.00
132.20
132.80
126.19
104,982
Mar 2, 2026
140.00
140.40
137.60
138.60
131.71
81,968
Feb 27, 2026
140.00
142.40
139.40
141.20
134.18
45,579
Feb 26, 2026
136.60
140.00
136.60
139.60
132.66
75,819
Feb 25, 2026
136.00
137.60
135.60
136.40
129.62
44,813
Feb 24, 2026
133.40
136.00
133.40
135.60
128.86
41,156
Feb 23, 2026
134.20
135.00
133.00
133.00
126.38
43,578
Feb 20, 2026
133.00
134.60
132.00
134.60
127.90
44,439
Feb 19, 2026
131.60
133.20
131.20
133.00
126.38
27,962
Feb 18, 2026
129.40
132.20
129.40
131.40
124.86
73,978
Feb 17, 2026
128.00
129.60
128.00
129.00
122.58
38,534
Feb 16, 2026
129.60
131.00
127.80
127.80
121.44
41,144
Feb 13, 2026
128.40
129.80
128.00
129.00
122.58
60,574
Feb 12, 2026
128.80
129.60
128.20
128.40
122.01
39,852
Feb 11, 2026
129.60
129.80
128.20
128.80
122.39
24,426
Feb 10, 2026
127.80
129.80
127.40
129.60
123.15
49,080
Feb 9, 2026
127.00
128.20
126.80
127.40
121.06
59,456
Feb 6, 2026
126.60
127.80
125.20
126.80
120.49
55,994
Feb 5, 2026
126.00
126.80
124.80
126.40
120.11
73,435
Feb 4, 2026
123.80
126.20
123.00
125.60
119.35
62,902
Feb 3, 2026
121.60
123.80
121.40
123.80
117.64
59,077
Feb 2, 2026
119.80
121.80
118.60
121.20
115.17
87,231
Jan 30, 2026
119.60
121.20
118.60
120.00
114.03
98,724
Jan 29, 2026
120.60
121.00
119.20
119.60
113.65
61,587
Jan 28, 2026
116.40
120.80
116.40
120.60
114.60
129,241
Jan 27, 2026
116.60
117.60
116.20
116.80
110.99
50,247
Jan 26, 2026
117.40
117.60
116.20
116.60
110.80
35,486
Jan 23, 2026
117.40
118.20
116.60
117.40
111.56
37,851
Jan 22, 2026
117.60
118.60
117.20
117.20
111.37
36,766
Jan 21, 2026
116.80
117.20
115.40
116.40
110.61
55,249
Jan 20, 2026
116.00
117.20
115.60
116.80
110.99
40,563
Jan 19, 2026
119.60
119.60
116.00
116.60
110.80
74,024
Jan 16, 2026
120.80
121.00
119.80
120.40
114.41
15,527
Jan 15, 2026
119.80
121.00
119.40
120.80
114.79
68,750
Jan 14, 2026
120.80
121.40
118.80
119.20
113.27
64,492
Jan 13, 2026
120.00
120.80
118.80
120.80
114.79
40,916
Jan 12, 2026
119.60
121.20
118.40
120.00
114.03
89,435
Jan 9, 2026
119.00
119.80
118.00
119.60
113.65
42,985
Jan 8, 2026
119.60
120.00
118.40
118.80
112.89
49,520
Jan 7, 2026
119.00
120.20
118.60
119.40
113.46
58,194
Jan 5, 2026
118.00
120.00
118.00
118.80
112.89
38,226
Jan 2, 2026
118.40
118.80
117.40
118.00
112.13
62,026
Dec 30, 2025
118.20
118.40
116.40
118.00
112.13
30,703
Dec 29, 2025
116.00
118.20
116.00
118.00
112.13
131,849
Dec 23, 2025
114.20
116.00
113.80
115.60
109.85
31,902
Dec 22, 2025
113.00
114.20
112.80
114.20
108.52
17,963
Dec 19, 2025
113.00
114.20
112.80
113.00
107.38
64,287
Dec 18, 2025
112.80
113.60
112.60
113.20
107.57
30,747
Dec 17, 2025
113.40
114.00
112.40
113.40
107.76
18,641
Dec 16, 2025
113.80
114.60
113.40
113.60
107.95
25,913
Dec 15, 2025
113.20
114.20
113.00
113.80
108.14
36,584
Dec 12, 2025
112.60
113.80
112.60
112.80
107.19
33,369
Dec 11, 2025
113.00
113.20
112.20
112.40
106.81
24,511
Dec 10, 2025
113.20
113.60
112.00
113.00
107.38
43,132
Dec 9, 2025
112.80
113.80
112.80
113.20
107.57
24,467
Dec 8, 2025
113.40
113.80
112.60
113.00
107.38
38,977
Dec 5, 2025
113.20
114.40
112.20
113.20
107.57
101,738
Dec 4, 2025
112.20
113.60
110.80
113.00
107.38
162,172
Dec 3, 2025
111.80
112.80
111.60
112.00
106.43
56,825
Dec 2, 2025
113.40
113.40
111.80
111.80
106.24
36,155
Dec 1, 2025
115.00
115.00
112.80
113.20
107.57
27,328
Nov 28, 2025
114.80
115.40
114.20
115.20
109.47
36,885
Nov 27, 2025
113.80
115.20
113.80
114.80
109.09
20,012
Nov 26, 2025
113.80
114.80
113.20
113.80
108.14
31,189
Nov 25, 2025
112.20
113.80
112.00
113.80
108.14
29,651
Nov 24, 2025
112.40
113.40
111.80
112.20
106.62
24,118
Nov 21, 2025
111.80
112.40
111.20
111.80
106.24
31,707
Nov 20, 2025
111.60
113.20
111.60
112.60
107.00
33,331
Nov 19, 2025
111.20
112.00
110.80
111.20
105.67
37,180
Nov 18, 2025
113.20
113.20
110.80
111.20
105.67
58,757
Nov 17, 2025
115.00
115.40
113.40
113.40
107.76
41,169
Nov 14, 2025
115.00
115.00
113.80
115.00
109.28
54,862
Nov 13, 2025
115.40
116.80
114.40
115.00
109.28
59,849
Nov 12, 2025
116.60
116.80
115.20
115.20
109.47
40,092
Nov 11, 2025
114.80
117.00
114.80
116.40
110.61
46,645
Nov 10, 2025
115.00
116.00
114.20
114.60
108.90
49,364
Nov 7, 2025
115.40
115.60
114.00
114.20
108.52
39,779
Nov 6, 2025
116.20
116.60
114.80
114.80
109.09
33,645
Nov 5, 2025
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
117.40
117.40
115.60
115.80
110.04
78,626
Nov 4, 2025
120.80
121.20
119.60
121.00
111.56
41,483
Nov 3, 2025
120.20
121.80
119.60
120.80
111.38
64,116
Oct 31, 2025
120.60
122.00
120.20
120.20
110.82
26,030
Oct 30, 2025
120.80
121.40
120.00
120.40
111.01
44,491
